KissMeData/012170/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,577,50,2,9.49,3314671287,5697570,527.14,530,611,523,685,369,527,581.77,0.40,0,-688340,560,543,524,507,488,534,498,518,158,500,320,1,1,103569488,598,-2.06,2.26,12,5.50,-280.00,255.00,2390,20240226,-75.86,505,20240829,14.26,2390,-75.86,20240226,505,14.26,20240829,2390,-75.86,20240226,505,14.26,20240829,0.12,N,012170,500,517 억,,412227,N,N,5,N,00,N
20240830,150301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,580,53,2,10.06,3224277554,5542057,512.75,530,611,523,685,369,527,581.78,0.40,0,-682044,560,543,524,507,488,534,498,518,158,500,320,1,1,103569488,601,-2.07,2.27,12,5.35,-280.00,255.00,2390,20240226,-75.73,505,20240829,14.85,2390,-75.73,20240226,505,14.85,20240829,2390,-75.73,20240226,505,14.85,20240829,0.12,N,012170,500,517 억,,412227,N,N,0,N,00,N
20240830,140301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,570,43,2,8.16,3089555609,5305974,490.91,530,611,523,685,369,527,582.28,0.40,0,-731085,560,543,524,507,488,534,498,518,158,500,320,1,1,103569488,590,-2.04,2.24,12,5.12,-280.00,255.00,2390,20240226,-76.15,505,20240829,12.87,2390,-76.15,20240226,505,12.87,20240829,2390,-76.15,20240226,505,12.87,20240829,0.12,N,012170,500,517 억,,412227,N,N,0,N,00,N
20240830,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,582,55,2,10.44,2812318140,4819951,445.94,530,611,523,685,369,527,583.47,0.40,0,-731773,560,543,524,507,488,534,498,518,158,500,320,1,1,103569488,603,-2.08,2.28,12,4.65,-280.00,255.00,2390,20240226,-75.65,505,20240829,15.25,2390,-75.65,20240226,505,15.25,20240829,2390,-75.65,20240226,505,15.25,20240829,0.12,N,012170,500,517 억,,412227,N,N,0,N,00,N
20240830,120300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,591,64,2,12.14,2600003997,4456221,412.29,530,611,523,685,369,527,583.45,0.40,0,-674195,560,543,524,507,488,534,498,518,158,500,320,1,1,103569488,612,-2.11,2.32,12,4.30,-280.00,255.00,2390,20240226,-75.27,505,20240829,17.03,2390,-75.27,20240226,505,17.03,20240829,2390,-75.27,20240226,505,17.03,20240829,0.12,N,012170,500,517 억,,412227,N,N,0,N,00,N
20240830,110301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,585,58,2,11.01,1913378800,3305921,305.86,530,611,523,685,369,527,578.77,0.40,0,-617212,560,543,524,507,488,534,498,518,158,500,320,1,1,103569488,606,-2.09,2.29,12,3.19,-280.00,255.00,2390,20240226,-75.52,505,20240829,15.84,2390,-75.52,20240226,505,15.84,20240829,2390,-75.52,20240226,505,15.84,20240829,0.12,N,012170,500,517 억,,412227,N,N,0,N,00,N
20240830,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,574,47,2,8.92,873901246,1548827,143.30,530,607,523,685,369,527,564.23,0.40,0,-376395,560,543,524,507,488,534,498,518,158,500,320,1,1,103569488,594,-2.05,2.25,12,1.50,-280.00,255.00,2390,20240226,-75.98,505,20240829,13.66,2390,-75.98,20240226,505,13.66,20240829,2390,-75.98,20240226,505,13.66,20240829,0.12,N,012170,500,517 억,,412227,N,N,0,N,00,N
20240830,090302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,530,3,2,0.57,14438038,27384,2.53,530,535,523,685,369,527,527.24,0.40,0,-3297,560,543,524,507,488,534,498,518,158,500,320,1,1,103569488,549,-1.89,2.08,12,0.03,-280.00,255.00,2390,20240226,-77.82,505,20240829,4.95,2390,-77.82,20240226,505,4.95,20240829,2390,-77.82,20240226,505,4.95,20240829,0.12,N,012170,500,517 억,,412227,N,N,0,N,00,N
20240829,160301,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,527,-9,5,-1.68,562489065,1077008,122.80,536,541,505,696,376,536,522.27,0.08,0,320093,575,555,543,523,511,549,517,518,160,500,330,1,1,103569488,546,-1.88,2.07,12,1.04,-280.00,255.00,2390,20240226,-77.95,505,20240829,4.36,2390,-77.95,20240226,505,4.36,20240829,2390,-77.95,20240226,505,4.36,20240829,0.12,N,012170,500,517 억,,86000,N,N,16,N,00,N
20240829,150303,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,528,-8,5,-1.49,546172292,1046014,119.27,536,541,505,696,376,536,522.15,0.08,0,317374,575,555,543,523,511,549,517,518,160,500,330,1,1,103569488,547,-1.89,2.07,12,1.01,-280.00,255.00,2390,20240226,-77.91,505,20240829,4.55,2390,-77.91,20240226,505,4.55,20240829,2390,-77.91,20240226,505,4.55,20240829,0.12,N,012170,500,517 억,,86000,N,N,16,N,00,N
20240829,140305,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,521,-15,5,-2.80,458397843,878973,100.22,536,541,505,696,376,536,521.52,0.08,0,260540,575,555,543,523,511,549,517,518,160,500,330,1,1,103569488,540,-1.86,2.04,12,0.85,-280.00,255.00,2390,20240226,-78.20,505,20240829,3.17,2390,-78.20,20240226,505,3.17,20240829,2390,-78.20,20240226,505,3.17,20240829,0.12,N,012170,500,517 억,,86000,N,N,16,N,00,N
20240829,130305,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,519,-17,5,-3.17,428704114,821571,93.68,536,541,505,696,376,536,521.81,0.08,0,240362,575,555,543,523,511,549,517,518,160,500,330,1,1,103569488,538,-1.85,2.04,12,0.79,-280.00,255.00,2390,20240226,-78.28,505,20240829,2.77,2390,-78.28,20240226,505,2.77,20240829,2390,-78.28,20240226,505,2.77,20240829,0.12,N,012170,500,517 억,,86000,N,N,16,N,00,N
20240829,120301,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,523,-13,5,-2.43,383723835,734852,83.79,536,541,505,696,376,536,522.18,0.08,0,212214,575,555,543,523,511,549,517,518,160,500,330,1,1,103569488,542,-1.87,2.05,12,0.71,-280.00,255.00,2390,20240226,-78.12,505,20240829,3.56,2390,-78.12,20240226,505,3.56,20240829,2390,-78.12,20240226,505,3.56,20240829,0.12,N,012170,500,517 억,,86000,N,N,16,N,00,N
20240829,110306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,524,-12,5,-2.24,331449950,634462,72.34,536,541,505,696,376,536,522.41,0.08,0,192770,575,555,543,523,511,549,517,518,160,500,330,1,1,103569488,543,-1.87,2.05,12,0.61,-280.00,255.00,2390,20240226,-78.08,505,20240829,3.76,2390,-78.08,20240226,505,3.76,20240829,2390,-78.08,20240226,505,3.76,20240829,0.12,N,012170,500,517 억,,86000,N,N,16,N,00,N
20240829,100302,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,526,-10,5,-1.87,270959657,519334,59.21,536,541,505,696,376,536,521.74,0.08,0,167814,575,555,543,523,511,549,517,518,160,500,330,1,1,103569488,545,-1.88,2.06,12,0.50,-280.00,255.00,2390,20240226,-77.99,505,20240829,4.16,2390,-77.99,20240226,505,4.16,20240829,2390,-77.99,20240226,505,4.16,20240829,0.12,N,012170,500,517 억,,86000,N,N,16,N,00,N
20240829,090304,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,532,-4,5,-0.75,7899836,14783,1.69,536,541,531,696,376,536,534.39,0.08,0,-4055,575,555,543,523,511,549,517,518,160,500,330,1,1,103569488,551,-1.90,2.09,12,0.01,-280.00,255.00,2390,20240226,-77.74,531,20240829,0.19,2390,-77.74,20240226,531,0.19,20240829,2390,-77.74,20240226,531,0.19,20240829,0.12,N,012170,500,517 억,,86000,N,N,16,N,00,N
20240828,160256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,536,-23,5,-4.11,475269562,874346,116.04,550,563,531,726,392,559,543.58,0.00,0,169177,594,576,563,545,532,570,539,518,167,500,340,1,1,103569488,555,-1.91,2.10,12,0.84,-280.00,255.00,2390,20240226,-77.57,531,20240828,0.94,2390,-77.57,20240226,531,0.94,20240828,2390,-77.57,20240226,531,0.94,20240828,0.12,N,012170,500,517 억,,0,N,N,16,N,00,N
20240828,150257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,539,-20,5,-3.58,448749118,824822,109.46,550,563,531,726,392,559,544.06,0.00,0,150685,594,576,563,545,532,570,539,518,167,500,340,1,1,103569488,558,-1.93,2.11,12,0.80,-280.00,255.00,2390,20240226,-77.45,531,20240828,1.51,2390,-77.45,20240226,531,1.51,20240828,2390,-77.45,20240226,531,1.51,20240828,0.12,N,012170,500,517 억,,0,N,N,238,N,00,N
20240828,140257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,539,-20,5,-3.58,328538387,601382,79.81,550,563,531,726,392,559,546.31,0.00,0,42070,594,576,563,545,532,570,539,518,167,500,340,1,1,103569488,558,-1.93,2.11,12,0.58,-280.00,255.00,2390,20240226,-77.45,531,20240828,1.51,2390,-77.45,20240226,531,1.51,20240828,2390,-77.45,20240226,531,1.51,20240828,0.12,N,012170,500,517 억,,0,N,N,238,N,00,N
20240828,130258,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,539,-20,5,-3.58,273908799,500024,66.36,550,563,531,726,392,559,547.79,0.00,0,6388,594,576,563,545,532,570,539,518,167,500,340,1,1,103569488,558,-1.93,2.11,12,0.48,-280.00,255.00,2390,20240226,-77.45,531,20240828,1.51,2390,-77.45,20240226,531,1.51,20240828,2390,-77.45,20240226,531,1.51,20240828,0.12,N,012170,500,517 억,,0,N,N,238,N,00,N
20240828,120257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,542,-17,5,-3.04,188134684,340426,45.18,550,563,542,726,392,559,552.64,0.00,0,-49355,594,576,563,545,532,570,539,518,167,500,340,1,1,103569488,561,-1.94,2.13,12,0.33,-280.00,255.00,2390,20240226,-77.32,542,20240828,0.00,2390,-77.32,20240226,542,0.00,20240828,2390,-77.32,20240226,542,0.00,20240828,0.12,N,012170,500,517 억,,0,N,N,238,N,00,N
20240828,110258,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,550,-9,5,-1.61,131973980,237691,31.54,550,563,548,726,392,559,555.23,0.00,0,-38737,594,576,563,545,532,570,539,518,167,500,340,1,1,103569488,570,-1.96,2.16,12,0.23,-280.00,255.00,2390,20240226,-76.99,548,20240828,0.36,2390,-76.99,20240226,548,0.36,20240828,2390,-76.99,20240226,548,0.36,20240828,0.12,N,012170,500,517 억,,0,N,N,238,N,00,N
20240828,100303,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,560,1,2,0.18,62251966,111507,14.80,550,563,550,726,392,559,558.28,0.00,0,-1531,594,576,563,545,532,570,539,518,167,500,340,1,1,103569488,580,-2.00,2.20,12,0.11,-280.00,255.00,2390,20240226,-76.57,550,20240828,1.82,2390,-76.57,20240226,550,1.82,20240828,2390,-76.57,20240226,550,1.82,20240828,0.12,N,012170,500,517 억,,0,N,N,238,N,00,N
20240828,090302,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,559,0,3,0.00,14926339,27036,3.59,550,559,550,726,392,559,552.09,0.00,0,5201,594,576,563,545,532,570,539,518,167,500,340,1,1,103569488,579,-2.00,2.19,12,0.03,-280.00,255.00,2390,20240226,-76.61,550,20240828,1.64,2390,-76.61,20240226,550,1.64,20240828,2390,-76.61,20240226,550,1.64,20240828,0.12,N,012170,500,517 억,,0,N,N,238,N,00,N
20240827,160258,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,559,-22,5,-3.79,416960615,741365,107.06,581,581,550,755,407,581,562.43,0.00,0,45846,605,593,580,568,555,599,574,518,174,500,360,1,1,103569488,579,-2.00,2.19,12,0.72,-280.00,255.00,2390,20240226,-76.61,550,20240827,1.64,2390,-76.61,20240226,550,1.64,20240827,2390,-76.61,20240226,550,1.64,20240827,0.12,N,012170,500,517 억,,0,N,N,238,N,00,N
20240827,150258,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,558,-23,5,-3.96,388965537,691237,99.82,581,581,550,755,407,581,562.71,0.00,0,30838,605,593,580,568,555,599,574,518,174,500,360,1,1,103569488,578,-1.99,2.19,12,0.67,-280.00,255.00,2390,20240226,-76.65,550,20240827,1.45,2390,-76.65,20240226,550,1.45,20240827,2390,-76.65,20240226,550,1.45,20240827,0.12,N,012170,500,517 억,,0,N,N,0,N,00,N
20240827,140257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,560,-21,5,-3.61,315586215,559113,80.74,581,581,550,755,407,581,564.44,0.00,0,-555,605,593,580,568,555,599,574,518,174,500,360,1,1,103569488,580,-2.00,2.20,12,0.54,-280.00,255.00,2390,20240226,-76.57,550,20240827,1.82,2390,-76.57,20240226,550,1.82,20240827,2390,-76.57,20240226,550,1.82,20240827,0.12,N,012170,500,517 억,,0,N,N,0,N,00,N
20240827,130258,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,563,-18,5,-3.10,248737271,439339,63.45,581,581,557,755,407,581,566.16,0.00,0,-15746,605,593,580,568,555,599,574,518,174,500,360,1,1,103569488,583,-2.01,2.21,12,0.42,-280.00,255.00,2390,20240226,-76.44,557,20240827,1.08,2390,-76.44,20240226,557,1.08,20240827,2390,-76.44,20240226,557,1.08,20240827,0.12,N,012170,500,517 억,,0,N,N,0,N,00,N
20240827,120259,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,567,-14,5,-2.41,147348151,259104,37.42,581,581,565,755,407,581,568.68,0.00,0,-30914,605,593,580,568,555,599,574,518,174,500,360,1,1,103569488,587,-2.02,2.22,12,0.25,-280.00,255.00,2390,20240226,-76.28,565,20240827,0.35,2390,-76.28,20240226,565,0.35,20240827,2390,-76.28,20240226,565,0.35,20240827,0.12,N,012170,500,517 억,,0,N,N,0,N,00,N
20240827,110259,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,568,-13,5,-2.24,101344766,178072,25.72,581,581,565,755,407,581,569.12,0.00,0,-12704,605,593,580,568,555,599,574,518,174,500,360,1,1,103569488,588,-2.03,2.23,12,0.17,-280.00,255.00,2390,20240226,-76.23,565,20240827,0.53,2390,-76.23,20240226,565,0.53,20240827,2390,-76.23,20240226,565,0.53,20240827,0.12,N,012170,500,517 억,,0,N,N,0,N,00,N
20240827,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,570,-11,5,-1.89,51516801,90243,13.03,581,581,568,755,407,581,570.86,0.00,0,-16118,605,593,580,568,555,599,574,518,174,500,360,1,1,103569488,590,-2.04,2.24,12,0.09,-280.00,255.00,2390,20240226,-76.15,567,20240826,0.53,2390,-76.15,20240226,567,0.53,20240826,2390,-76.15,20240226,567,0.53,20240826,0.12,N,012170,500,517 억,,0,N,N,0,N,00,N
20240827,090257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,573,-8,5,-1.38,4662855,8089,1.17,581,581,573,755,407,581,576.42,0.00,0,-190,605,593,580,568,555,599,574,518,174,500,360,1,1,103569488,593,-2.05,2.25,12,0.01,-280.00,255.00,2390,20240226,-76.03,567,20240826,1.06,2390,-76.03,20240226,567,1.06,20240826,2390,-76.03,20240226,567,1.06,20240826,0.12,N,012170,500,517 억,,0,N,N,0,N,00,N
20240826,160255,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,581,-2,5,-0.34,396518581,687438,66.48,578,592,567,757,409,583,576.80,0.00,0,110690,606,594,586,574,566,590,570,518,174,500,360,1,1,103569488,602,-2.08,2.28,12,0.66,-280.00,255.00,2390,20240226,-75.69,567,20240826,2.47,2390,-75.69,20240226,567,2.47,20240826,2390,-75.69,20240226,567,2.47,20240826,0.13,N,012170,500,517 억,,0,N,N,0,N,00,N
20240826,150257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,580,-3,5,-0.51,380345415,659523,63.78,578,592,567,757,409,583,576.70,0.00,0,112617,606,594,586,574,566,590,570,518,174,500,360,1,1,103569488,601,-2.07,2.27,12,0.64,-280.00,255.00,2390,20240226,-75.73,567,20240826,2.29,2390,-75.73,20240226,567,2.29,20240826,2390,-75.73,20240226,567,2.29,20240826,0.13,N,012170,500,517 억,,0,N,N,0,N,00,N
20240826,140257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,575,-8,5,-1.37,357570208,620213,59.98,578,592,567,757,409,583,576.53,0.00,0,113647,606,594,586,574,566,590,570,518,174,500,360,1,1,103569488,596,-2.05,2.25,12,0.60,-280.00,255.00,2390,20240226,-75.94,567,20240826,1.41,2390,-75.94,20240226,567,1.41,20240826,2390,-75.94,20240226,567,1.41,20240826,0.13,N,012170,500,517 억,,0,N,N,0,N,00,N
20240826,130259,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,574,-9,5,-1.54,321591701,557984,53.96,578,592,567,757,409,583,576.35,0.00,0,113594,606,594,586,574,566,590,570,518,174,500,360,1,1,103569488,594,-2.05,2.25,12,0.54,-280.00,255.00,2390,20240226,-75.98,567,20240826,1.23,2390,-75.98,20240226,567,1.23,20240826,2390,-75.98,20240226,567,1.23,20240826,0.13,N,012170,500,517 억,,0,N,N,0,N,00,N
20240826,120256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,578,-5,5,-0.86,271595430,471574,45.60,578,592,567,757,409,583,575.93,0.00,0,132537,606,594,586,574,566,590,570,518,174,500,360,1,1,103569488,599,-2.06,2.27,12,0.46,-280.00,255.00,2390,20240226,-75.82,567,20240826,1.94,2390,-75.82,20240226,567,1.94,20240826,2390,-75.82,20240226,567,1.94,20240826,0.13,N,012170,500,517 억,,0,N,N,0,N,00,N
20240826,110257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,589,6,2,1.03,227064144,394715,38.17,578,592,567,757,409,583,575.26,0.00,0,142497,606,594,586,574,566,590,570,518,174,500,360,1,1,103569488,610,-2.10,2.31,12,0.38,-280.00,255.00,2390,20240226,-75.36,567,20240826,3.88,2390,-75.36,20240226,567,3.88,20240826,2390,-75.36,20240226,567,3.88,20240826,0.13,N,012170,500,517 억,,0,N,N,0,N,00,N
20240826,100257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,572,-11,5,-1.89,111240633,194361,18.80,578,581,567,757,409,583,572.34,0.00,0,54917,606,594,586,574,566,590,570,518,174,500,360,1,1,103569488,592,-2.04,2.24,12,0.19,-280.00,255.00,2390,20240226,-76.07,567,20240826,0.88,2390,-76.07,20240226,567,0.88,20240826,2390,-76.07,20240226,567,0.88,20240826,0.13,N,012170,500,517 억,,0,N,N,0,N,00,N
20240826,090256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,580,-3,5,-0.51,9730576,16829,1.63,578,580,578,757,409,583,578.20,0.00,0,2935,606,594,586,574,566,590,570,518,174,500,360,1,1,103569488,601,-2.07,2.27,12,0.02,-280.00,255.00,2390,20240226,-75.73,578,20240826,0.35,2390,-75.73,20240226,578,0.35,20240826,2390,-75.73,20240226,578,0.35,20240826,0.13,N,012170,500,517 억,,0,N,N,0,N,00,N
20240823,160256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,583,-21,5,-3.48,605972283,1032326,169.36,595,598,578,785,423,604,587.00,0.00,0,68308,625,614,606,595,587,610,591,518,181,500,370,1,1,103569488,604,-2.08,2.29,12,1.00,-280.00,255.00,2390,20240226,-75.61,578,20240823,0.87,2390,-75.61,20240226,578,0.87,20240823,2390,-75.61,20240226,578,0.87,20240823,0.13,N,012170,500,517 억,,0,N,N,179,N,00,N
20240823,150257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,585,-19,5,-3.15,582625753,992339,162.80,595,598,578,785,423,604,587.12,0.00,0,72640,625,614,606,595,587,610,591,518,181,500,370,1,1,103569488,606,-2.09,2.29,12,0.96,-280.00,255.00,2390,20240226,-75.52,578,20240823,1.21,2390,-75.52,20240226,578,1.21,20240823,2390,-75.52,20240226,578,1.21,20240823,0.13,N,012170,500,517 억,,0,N,N,179,N,00,N
20240823,140257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,583,-21,5,-3.48,528458889,899102,147.50,595,598,580,785,423,604,587.76,0.00,0,66146,625,614,606,595,587,610,591,518,181,500,370,1,1,103569488,604,-2.08,2.29,12,0.87,-280.00,255.00,2390,20240226,-75.61,580,20240823,0.52,2390,-75.61,20240226,580,0.52,20240823,2390,-75.61,20240226,580,0.52,20240823,0.13,N,012170,500,517 억,,0,N,N,179,N,00,N
20240823,130256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,589,-15,5,-2.48,430506614,731385,119.99,595,598,584,785,423,604,588.62,0.00,0,67362,625,614,606,595,587,610,591,518,181,500,370,1,1,103569488,610,-2.10,2.31,12,0.71,-280.00,255.00,2390,20240226,-75.36,584,20240823,0.86,2390,-75.36,20240226,584,0.86,20240823,2390,-75.36,20240226,584,0.86,20240823,0.13,N,012170,500,517 억,,0,N,N,179,N,00,N
20240823,120256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,589,-15,5,-2.48,393949699,669140,109.78,595,598,584,785,423,604,588.74,0.00,0,61904,625,614,606,595,587,610,591,518,181,500,370,1,1,103569488,610,-2.10,2.31,12,0.65,-280.00,255.00,2390,20240226,-75.36,584,20240823,0.86,2390,-75.36,20240226,584,0.86,20240823,2390,-75.36,20240226,584,0.86,20240823,0.13,N,012170,500,517 억,,0,N,N,179,N,00,N
20240823,110256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,585,-19,5,-3.15,350561481,595155,97.64,595,598,585,785,423,604,589.03,0.00,0,65876,625,614,606,595,587,610,591,518,181,500,370,1,1,103569488,606,-2.09,2.29,12,0.57,-280.00,255.00,2390,20240226,-75.52,585,20240823,0.00,2390,-75.52,20240226,585,0.00,20240823,2390,-75.52,20240226,585,0.00,20240823,0.13,N,012170,500,517 억,,0,N,N,179,N,00,N
20240823,100256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,589,-15,5,-2.48,217868512,369554,60.63,595,598,585,785,423,604,589.54,0.00,0,99094,625,614,606,595,587,610,591,518,181,500,370,1,1,103569488,610,-2.10,2.31,12,0.36,-280.00,255.00,2390,20240226,-75.36,585,20240823,0.68,2390,-75.36,20240226,585,0.68,20240823,2390,-75.36,20240226,585,0.68,20240823,0.13,N,012170,500,517 억,,0,N,N,179,N,00,N
20240823,090257,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,591,-13,5,-2.15,17417205,29296,4.81,595,598,591,785,423,604,594.53,0.00,0,5431,625,614,606,595,587,610,591,518,181,500,370,1,1,103569488,612,-2.11,2.32,12,0.03,-280.00,255.00,2390,20240226,-75.27,591,20240823,0.00,2390,-75.27,20240226,591,0.00,20240823,2390,-75.27,20240226,591,0.00,20240823,0.13,N,012170,500,517 억,,0,N,N,179,N,00,N
20240822,160254,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,604,-6,5,-0.98,367077976,607603,73.00,609,617,598,793,427,610,604.14,0.00,0,-21154,647,628,618,599,589,623,594,518,183,500,370,1,1,103569488,626,-2.16,2.37,12,0.59,-280.00,255.00,2390,20240226,-74.73,598,20240822,1.00,2390,-74.73,20240226,598,1.00,20240822,2390,-74.73,20240226,598,1.00,20240822,0.13,N,012170,500,517 억,,0,N,N,179,N,00,N
20240822,150256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,603,-7,5,-1.15,338814914,560720,67.37,609,617,598,793,427,610,604.25,0.00,0,-22637,647,628,618,599,589,623,594,518,183,500,370,1,1,103569488,625,-2.15,2.36,12,0.54,-280.00,255.00,2390,20240226,-74.77,598,20240822,0.84,2390,-74.77,20240226,598,0.84,20240822,2390,-74.77,20240226,598,0.84,20240822,0.13,N,012170,500,517 억,,0,N,N,642,N,00,N
20240822,140258,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,606,-4,5,-0.66,301176523,498214,59.86,609,617,598,793,427,610,604.51,0.00,0,-17664,647,628,618,599,589,623,594,518,183,500,370,1,1,103569488,628,-2.16,2.38,12,0.48,-280.00,255.00,2390,20240226,-74.64,598,20240822,1.34,2390,-74.64,20240226,598,1.34,20240822,2390,-74.64,20240226,598,1.34,20240822,0.13,N,012170,500,517 억,,0,N,N,642,N,00,N
20240822,130256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,602,-8,5,-1.31,278936293,461435,55.44,609,617,598,793,427,610,604.50,0.00,0,-26700,647,628,618,599,589,623,594,518,183,500,370,1,1,103569488,623,-2.15,2.36,12,0.45,-280.00,255.00,2390,20240226,-74.81,598,20240822,0.67,2390,-74.81,20240226,598,0.67,20240822,2390,-74.81,20240226,598,0.67,20240822,0.13,N,012170,500,517 억,,0,N,N,642,N,00,N
20240822,120259,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,604,-6,5,-0.98,214008009,353213,42.44,609,617,600,793,427,610,605.89,0.00,0,-15673,647,628,618,599,589,623,594,518,183,500,370,1,1,103569488,626,-2.16,2.37,12,0.34,-280.00,255.00,2390,20240226,-74.73,600,20240822,0.67,2390,-74.73,20240226,600,0.67,20240822,2390,-74.73,20240226,600,0.67,20240822,0.13,N,012170,500,517 억,,0,N,N,642,N,00,N
20240822,110255,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,610,0,3,0.00,106232692,174330,20.94,609,617,605,793,427,610,609.38,0.00,0,-5249,647,628,618,599,589,623,594,518,183,500,370,1,1,103569488,632,-2.18,2.39,12,0.17,-280.00,255.00,2390,20240226,-74.48,605,20240822,0.83,2390,-74.48,20240226,605,0.83,20240822,2390,-74.48,20240226,605,0.83,20240822,0.13,N,012170,500,517 억,,0,N,N,642,N,00,N
20240822,100256,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,612,2,2,0.33,72250064,118450,14.23,609,617,605,793,427,610,609.96,0.00,0,1870,647,628,618,599,589,623,594,518,183,500,370,1,1,103569488,634,-2.19,2.40,12,0.11,-280.00,255.00,2390,20240226,-74.39,605,20240822,1.16,2390,-74.39,20240226,605,1.16,20240822,2390,-74.39,20240226,605,1.16,20240822,0.13,N,012170,500,517 억,,0,N,N,642,N,00,N
20240822,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,610,0,3,0.00,4302872,7063,0.85,609,613,609,793,427,610,609.21,0.00,0,-232,647,628,618,599,589,623,594,518,183,500,370,1,1,103569488,632,-2.18,2.39,12,0.01,-280.00,255.00,2390,20240226,-74.48,608,20240821,0.33,2390,-74.48,20240226,608,0.33,20240821,2390,-74.48,20240226,608,0.33,20240821,0.13,N,012170,500,517 억,,0,N,N,642,N,00,N
20240821,160255,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,610,-18,5,-2.87,498234892,808892,92.20,630,637,608,816,440,628,615.95,0.00,0,-50015,648,638,629,619,610,643,624,518,188,500,380,1,1,103569488,632,-2.18,2.39,12,0.78,-280.00,255.00,2390,20240226,-74.48,608,20240821,0.33,2390,-74.48,20240226,608,0.33,20240821,2390,-74.48,20240226,608,0.33,20240821,0.13,N,012170,500,517 억,,0,N,N,642,N,00,N
20240821,150258,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,616,-12,5,-1.91,461916911,749643,85.45,630,637,608,816,440,628,616.18,0.00,0,-57816,648,638,629,619,610,643,624,518,188,500,380,1,1,103569488,638,-2.20,2.42,12,0.72,-280.00,255.00,2390,20240226,-74.23,608,20240821,1.32,2390,-74.23,20240226,608,1.32,20240821,2390,-74.23,20240226,608,1.32,20240821,0.13,N,012170,500,517 억,,0,N,N,56,N,00,N
20240821,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,618,-10,5,-1.59,329288418,532934,60.75,630,637,613,816,440,628,617.88,0.00,0,-97187,648,638,629,619,610,643,624,518,188,500,380,1,1,103569488,640,-2.21,2.42,12,0.51,-280.00,255.00,2390,20240226,-74.14,612,20240813,0.98,2390,-74.14,20240226,612,0.98,20240813,2390,-74.14,20240226,612,0.98,20240813,0.13,N,012170,500,517 억,,0,N,N,56,N,00,N
20240821,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,618,-10,5,-1.59,298688644,483132,55.07,630,637,613,816,440,628,618.23,0.00,0,-94742,648,638,629,619,610,643,624,518,188,500,380,1,1,103569488,640,-2.21,2.42,12,0.47,-280.00,255.00,2390,20240226,-74.14,612,20240813,0.98,2390,-74.14,20240226,612,0.98,20240813,2390,-74.14,20240226,612,0.98,20240813,0.13,N,012170,500,517 억,,0,N,N,56,N,00,N
20240821,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,614,-14,5,-2.23,255990491,413708,47.16,630,637,613,816,440,628,618.77,0.00,0,-106520,648,638,629,619,610,643,624,518,188,500,380,1,1,103569488,636,-2.19,2.41,12,0.40,-280.00,255.00,2390,20240226,-74.31,612,20240813,0.33,2390,-74.31,20240226,612,0.33,20240813,2390,-74.31,20240226,612,0.33,20240813,0.13,N,012170,500,517 억,,0,N,N,56,N,00,N
20240821,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,-13,5,-2.07,222431981,359281,40.95,630,637,613,816,440,628,619.10,0.00,0,-109230,648,638,629,619,610,643,624,518,188,500,380,1,1,103569488,637,-2.20,2.41,12,0.35,-280.00,255.00,2390,20240226,-74.27,612,20240813,0.49,2390,-74.27,20240226,612,0.49,20240813,2390,-74.27,20240226,612,0.49,20240813,0.13,N,012170,500,517 억,,0,N,N,56,N,00,N
20240821,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,618,-10,5,-1.59,161610114,260372,29.68,630,637,613,816,440,628,620.69,0.00,0,-104724,648,638,629,619,610,643,624,518,188,500,380,1,1,103569488,640,-2.21,2.42,12,0.25,-280.00,255.00,2390,20240226,-74.14,612,20240813,0.98,2390,-74.14,20240226,612,0.98,20240813,2390,-74.14,20240226,612,0.98,20240813,0.13,N,012170,500,517 억,,0,N,N,56,N,00,N
20240821,090255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,626,-2,5,-0.32,30279964,48113,5.48,630,637,626,816,440,628,629.35,0.00,0,-18650,648,638,629,619,610,643,624,518,188,500,380,1,1,103569488,648,-2.24,2.45,12,0.05,-280.00,255.00,2390,20240226,-73.81,612,20240813,2.29,2390,-73.81,20240226,612,2.29,20240813,2390,-73.81,20240226,612,2.29,20240813,0.13,N,012170,500,517 억,,0,N,N,56,N,00,N
20240820,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,628,6,2,0.96,546226347,870459,134.99,621,639,620,808,436,622,627.52,0.00,0,144103,650,635,626,611,602,631,607,518,186,500,380,1,1,103569488,650,-2.24,2.46,12,0.84,-280.00,255.00,2390,20240226,-73.72,612,20240813,2.61,2390,-73.72,20240226,612,2.61,20240813,2390,-73.72,20240226,612,2.61,20240813,0.14,N,012170,500,517 억,,0,N,N,56,N,00,N
20240820,150256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,626,4,2,0.64,523194874,833756,129.30,621,639,620,808,436,622,627.52,0.00,0,140229,650,635,626,611,602,631,607,518,186,500,380,1,1,103569488,648,-2.24,2.45,12,0.81,-280.00,255.00,2390,20240226,-73.81,612,20240813,2.29,2390,-73.81,20240226,612,2.29,20240813,2390,-73.81,20240226,612,2.29,20240813,0.14,N,012170,500,517 억,,0,N,N,76,N,00,N
20240820,140256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,624,2,2,0.32,475089042,756761,117.36,621,639,620,808,436,622,627.79,0.00,0,131537,650,635,626,611,602,631,607,518,186,500,380,1,1,103569488,646,-2.23,2.45,12,0.73,-280.00,255.00,2390,20240226,-73.89,612,20240813,1.96,2390,-73.89,20240226,612,1.96,20240813,2390,-73.89,20240226,612,1.96,20240813,0.14,N,012170,500,517 억,,0,N,N,76,N,00,N
20240820,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,626,4,2,0.64,407569933,648953,100.64,621,639,620,808,436,622,628.04,0.00,0,113001,650,635,626,611,602,631,607,518,186,500,380,1,1,103569488,648,-2.24,2.45,12,0.63,-280.00,255.00,2390,20240226,-73.81,612,20240813,2.29,2390,-73.81,20240226,612,2.29,20240813,2390,-73.81,20240226,612,2.29,20240813,0.14,N,012170,500,517 억,,0,N,N,76,N,00,N
20240820,120255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,630,8,2,1.29,362514699,577177,89.51,621,639,620,808,436,622,628.08,0.00,0,105762,650,635,626,611,602,631,607,518,186,500,380,1,1,103569488,652,-2.25,2.47,12,0.56,-280.00,255.00,2390,20240226,-73.64,612,20240813,2.94,2390,-73.64,20240226,612,2.94,20240813,2390,-73.64,20240226,612,2.94,20240813,0.14,N,012170,500,517 억,,0,N,N,76,N,00,N
20240820,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,625,3,2,0.48,279902021,445678,69.12,621,639,620,808,436,622,628.04,0.00,0,101691,650,635,626,611,602,631,607,518,186,500,380,1,1,103569488,647,-2.23,2.45,12,0.43,-280.00,255.00,2390,20240226,-73.85,612,20240813,2.12,2390,-73.85,20240226,612,2.12,20240813,2390,-73.85,20240226,612,2.12,20240813,0.14,N,012170,500,517 억,,0,N,N,76,N,00,N
20240820,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,623,1,2,0.16,139308334,222911,34.57,621,631,620,808,436,622,624.95,0.00,0,62357,650,635,626,611,602,631,607,518,186,500,380,1,1,103569488,645,-2.23,2.44,12,0.22,-280.00,255.00,2390,20240226,-73.93,612,20240813,1.80,2390,-73.93,20240226,612,1.80,20240813,2390,-73.93,20240226,612,1.80,20240813,0.14,N,012170,500,517 억,,0,N,N,76,N,00,N
20240820,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,627,5,2,0.80,7318446,11784,1.83,621,627,620,808,436,622,621.05,0.00,0,8904,650,635,626,611,602,631,607,518,186,500,380,1,1,103569488,649,-2.24,2.46,12,0.01,-280.00,255.00,2390,20240226,-73.77,612,20240813,2.45,2390,-73.77,20240226,612,2.45,20240813,2390,-73.77,20240226,612,2.45,20240813,0.14,N,012170,500,517 억,,0,N,N,76,N,00,N
20240819,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,622,-5,5,-0.80,397276464,635575,75.07,630,641,617,815,439,627,625.07,0.00,0,-6948,665,646,634,615,603,640,609,518,188,500,380,1,1,103569488,644,-2.22,2.44,12,0.61,-280.00,255.00,2390,20240226,-73.97,612,20240813,1.63,2390,-73.97,20240226,612,1.63,20240813,2390,-73.97,20240226,612,1.63,20240813,0.15,N,012170,500,517 억,,0,N,N,76,N,00,N
20240819,150252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,-8,5,-1.28,353461634,564828,66.71,630,641,618,815,439,627,625.79,0.00,0,-10878,665,646,634,615,603,640,609,518,188,500,380,1,1,103569488,641,-2.21,2.43,12,0.55,-280.00,255.00,2390,20240226,-74.10,612,20240813,1.14,2390,-74.10,20240226,612,1.14,20240813,2390,-74.10,20240226,612,1.14,20240813,0.15,N,012170,500,517 억,,0,N,N,123,N,00,N
20240819,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,624,-3,5,-0.48,290226114,462978,54.68,630,641,618,815,439,627,626.87,0.00,0,-20043,665,646,634,615,603,640,609,518,188,500,380,1,1,103569488,646,-2.23,2.45,12,0.45,-280.00,255.00,2390,20240226,-73.89,612,20240813,1.96,2390,-73.89,20240226,612,1.96,20240813,2390,-73.89,20240226,612,1.96,20240813,0.15,N,012170,500,517 억,,0,N,N,123,N,00,N
20240819,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,623,-4,5,-0.64,267431803,426290,50.35,630,641,618,815,439,627,627.35,0.00,0,-29934,665,646,634,615,603,640,609,518,188,500,380,1,1,103569488,645,-2.23,2.44,12,0.41,-280.00,255.00,2390,20240226,-73.93,612,20240813,1.80,2390,-73.93,20240226,612,1.80,20240813,2390,-73.93,20240226,612,1.80,20240813,0.15,N,012170,500,517 억,,0,N,N,123,N,00,N
20240819,120252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,620,-7,5,-1.12,234551456,373437,44.11,630,641,618,815,439,627,628.09,0.00,0,-23499,665,646,634,615,603,640,609,518,188,500,380,1,1,103569488,642,-2.21,2.43,12,0.36,-280.00,255.00,2390,20240226,-74.06,612,20240813,1.31,2390,-74.06,20240226,612,1.31,20240813,2390,-74.06,20240226,612,1.31,20240813,0.15,N,012170,500,517 억,,0,N,N,123,N,00,N
20240819,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,624,-3,5,-0.48,183359077,290973,34.37,630,641,623,815,439,627,630.16,0.00,0,-22323,665,646,634,615,603,640,609,518,188,500,380,1,1,103569488,646,-2.23,2.45,12,0.28,-280.00,255.00,2390,20240226,-73.89,612,20240813,1.96,2390,-73.89,20240226,612,1.96,20240813,2390,-73.89,20240226,612,1.96,20240813,0.15,N,012170,500,517 억,,0,N,N,123,N,00,N
20240819,100253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,634,7,2,1.12,137612468,218022,25.75,630,641,625,815,439,627,631.19,0.00,0,-3550,665,646,634,615,603,640,609,518,188,500,380,1,1,103569488,657,-2.26,2.49,12,0.21,-280.00,255.00,2390,20240226,-73.47,612,20240813,3.59,2390,-73.47,20240226,612,3.59,20240813,2390,-73.47,20240226,612,3.59,20240813,0.15,N,012170,500,517 억,,0,N,N,123,N,00,N
20240819,090251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,631,4,2,0.64,2254623,3574,0.42,630,632,629,815,439,627,630.84,0.00,0,-227,665,646,634,615,603,640,609,518,188,500,380,1,1,103569488,654,-2.25,2.47,12,0.00,-280.00,255.00,2390,20240226,-73.60,612,20240813,3.10,2390,-73.60,20240226,612,3.10,20240813,2390,-73.60,20240226,612,3.10,20240813,0.15,N,012170,500,517 억,,0,N,N,123,N,00,N
20240816,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,627,-26,5,-3.98,532351348,838705,120.11,653,653,622,848,458,653,634.72,0.00,0,-41219,675,663,655,643,635,660,640,518,195,500,400,1,1,103569488,649,-2.24,2.46,12,0.81,-280.00,255.00,2390,20240226,-73.77,612,20240813,2.45,2390,-73.77,20240226,612,2.45,20240813,2390,-73.77,20240226,612,2.45,20240813,0.16,N,012170,500,517 억,,0,N,N,123,N,00,N
20240816,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,628,-25,5,-3.83,503929637,793330,113.61,653,653,622,848,458,653,635.20,0.00,0,-32791,675,663,655,643,635,660,640,518,195,500,400,1,1,103569488,650,-2.24,2.46,12,0.77,-280.00,255.00,2390,20240226,-73.72,612,20240813,2.61,2390,-73.72,20240226,612,2.61,20240813,2390,-73.72,20240226,612,2.61,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240816,140253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,632,-21,5,-3.22,407129003,638670,91.46,653,653,622,848,458,653,637.45,0.00,0,-30379,675,663,655,643,635,660,640,518,195,500,400,1,1,103569488,655,-2.26,2.48,12,0.62,-280.00,255.00,2390,20240226,-73.56,612,20240813,3.27,2390,-73.56,20240226,612,3.27,20240813,2390,-73.56,20240226,612,3.27,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240816,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,631,-22,5,-3.37,378116817,592699,84.88,653,653,622,848,458,653,637.94,0.00,0,-28391,675,663,655,643,635,660,640,518,195,500,400,1,1,103569488,654,-2.25,2.47,12,0.57,-280.00,255.00,2390,20240226,-73.60,612,20240813,3.10,2390,-73.60,20240226,612,3.10,20240813,2390,-73.60,20240226,612,3.10,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240816,120253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,635,-18,5,-2.76,309484436,483822,69.29,653,653,622,848,458,653,639.65,0.00,0,-22357,675,663,655,643,635,660,640,518,195,500,400,1,1,103569488,658,-2.27,2.49,12,0.47,-280.00,255.00,2390,20240226,-73.43,612,20240813,3.76,2390,-73.43,20240226,612,3.76,20240813,2390,-73.43,20240226,612,3.76,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240816,110253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,639,-14,5,-2.14,242352156,378855,54.26,653,653,622,848,458,653,639.68,0.00,0,9311,675,663,655,643,635,660,640,518,195,500,400,1,1,103569488,662,-2.28,2.51,12,0.37,-280.00,255.00,2390,20240226,-73.26,612,20240813,4.41,2390,-73.26,20240226,612,4.41,20240813,2390,-73.26,20240226,612,4.41,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240816,100251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,647,-6,5,-0.92,184374554,288883,41.37,653,653,622,848,458,653,638.21,0.00,0,27111,675,663,655,643,635,660,640,518,195,500,400,1,1,103569488,670,-2.31,2.54,12,0.28,-280.00,255.00,2390,20240226,-72.93,612,20240813,5.72,2390,-72.93,20240226,612,5.72,20240813,2390,-72.93,20240226,612,5.72,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240816,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,647,-6,5,-0.92,23487653,36161,5.18,653,653,643,848,458,653,649.48,0.00,0,-3989,675,663,655,643,635,660,640,518,195,500,400,1,1,103569488,670,-2.31,2.54,12,0.03,-280.00,255.00,2390,20240226,-72.93,612,20240813,5.72,2390,-72.93,20240226,612,5.72,20240813,2390,-72.93,20240226,612,5.72,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240814,160253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,-4,5,-0.61,433887953,661544,55.97,659,667,647,854,460,657,655.87,0.00,0,-146604,724,690,651,617,578,671,598,518,197,500,400,1,1,103569488,676,-2.33,2.56,12,0.64,-280.00,255.00,2390,20240226,-72.68,612,20240813,6.70,2390,-72.68,20240226,612,6.70,20240813,2390,-72.68,20240226,612,6.70,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240814,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,-4,5,-0.61,411962974,627962,53.13,659,667,647,854,460,657,656.03,0.00,0,-136646,724,690,651,617,578,671,598,518,197,500,400,1,1,103569488,676,-2.33,2.56,12,0.61,-280.00,255.00,2390,20240226,-72.68,612,20240813,6.70,2390,-72.68,20240226,612,6.70,20240813,2390,-72.68,20240226,612,6.70,20240813,0.16,N,012170,500,517 억,,0,N,N,27,N,00,N
20240814,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,653,-4,5,-0.61,378516632,576832,48.80,659,667,647,854,460,657,656.20,0.00,0,-132992,724,690,651,617,578,671,598,518,197,500,400,1,1,103569488,676,-2.33,2.56,12,0.56,-280.00,255.00,2390,20240226,-72.68,612,20240813,6.70,2390,-72.68,20240226,612,6.70,20240813,2390,-72.68,20240226,612,6.70,20240813,0.16,N,012170,500,517 억,,0,N,N,27,N,00,N
20240814,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,656,-1,5,-0.15,289781619,440800,37.29,659,667,651,854,460,657,657.40,0.00,0,-82549,724,690,651,617,578,671,598,518,197,500,400,1,1,103569488,679,-2.34,2.57,12,0.43,-280.00,255.00,2390,20240226,-72.55,612,20240813,7.19,2390,-72.55,20240226,612,7.19,20240813,2390,-72.55,20240226,612,7.19,20240813,0.16,N,012170,500,517 억,,0,N,N,27,N,00,N
20240814,120253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,656,-1,5,-0.15,241416964,367099,31.06,659,667,651,854,460,657,657.63,0.00,0,-88634,724,690,651,617,578,671,598,518,197,500,400,1,1,103569488,679,-2.34,2.57,12,0.35,-280.00,255.00,2390,20240226,-72.55,612,20240813,7.19,2390,-72.55,20240226,612,7.19,20240813,2390,-72.55,20240226,612,7.19,20240813,0.16,N,012170,500,517 억,,0,N,N,27,N,00,N
20240814,110251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,1,2,0.15,183800031,279005,23.61,659,667,651,854,460,657,658.77,0.00,0,-76817,724,690,651,617,578,671,598,518,197,500,400,1,1,103569488,681,-2.35,2.58,12,0.27,-280.00,255.00,2390,20240226,-72.47,612,20240813,7.52,2390,-72.47,20240226,612,7.52,20240813,2390,-72.47,20240226,612,7.52,20240813,0.16,N,012170,500,517 억,,0,N,N,27,N,00,N
20240814,100251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,662,5,2,0.76,128105057,194680,16.47,659,667,651,854,460,657,658.03,0.00,0,-25274,724,690,651,617,578,671,598,518,197,500,400,1,1,103569488,686,-2.36,2.60,12,0.19,-280.00,255.00,2390,20240226,-72.30,612,20240813,8.17,2390,-72.30,20240226,612,8.17,20240813,2390,-72.30,20240226,612,8.17,20240813,0.16,N,012170,500,517 억,,0,N,N,27,N,00,N
20240814,090322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,661,4,2,0.61,12336386,18802,1.59,659,661,652,854,460,657,656.12,0.00,0,267,724,690,651,617,578,671,598,518,197,500,400,1,1,103569488,685,-2.36,2.59,12,0.02,-280.00,255.00,2390,20240226,-72.34,612,20240813,8.01,2390,-72.34,20240226,612,8.01,20240813,2390,-72.34,20240226,612,8.01,20240813,0.16,N,012170,500,517 억,,0,N,N,27,N,00,N
20240813,160249,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,657,-19,5,-2.81,769251838,1178962,89.65,670,685,612,878,474,676,652.48,0.00,0,115113,715,695,680,660,645,688,653,518,202,500,410,1,1,103569488,680,-2.35,2.58,12,1.14,-280.00,255.00,2390,20240226,-72.51,612,20240813,7.35,2390,-72.51,20240226,612,7.35,20240813,2390,-72.51,20240226,612,7.35,20240813,0.16,N,012170,500,517 억,,0,N,N,27,N,00,N
20240813,150250,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,655,-21,5,-3.11,740269928,1134674,86.28,670,685,612,878,474,676,652.41,0.00,0,116115,715,695,680,660,645,688,653,518,202,500,410,1,1,103569488,678,-2.34,2.57,12,1.10,-280.00,255.00,2390,20240226,-72.59,612,20240813,7.03,2390,-72.59,20240226,612,7.03,20240813,2390,-72.59,20240226,612,7.03,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240813,140250,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,655,-21,5,-3.11,713063846,1093001,83.11,670,685,612,878,474,676,652.39,0.00,0,112488,715,695,680,660,645,688,653,518,202,500,410,1,1,103569488,678,-2.34,2.57,12,1.06,-280.00,255.00,2390,20240226,-72.59,612,20240813,7.03,2390,-72.59,20240226,612,7.03,20240813,2390,-72.59,20240226,612,7.03,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240813,130250,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,654,-22,5,-3.25,663895803,1017568,77.37,670,685,612,878,474,676,652.43,0.00,0,101870,715,695,680,660,645,688,653,518,202,500,410,1,1,103569488,677,-2.34,2.56,12,0.98,-280.00,255.00,2390,20240226,-72.64,612,20240813,6.86,2390,-72.64,20240226,612,6.86,20240813,2390,-72.64,20240226,612,6.86,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240813,120250,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,650,-26,5,-3.85,583851709,894650,68.03,670,685,612,878,474,676,652.60,0.00,0,43020,715,695,680,660,645,688,653,518,202,500,410,1,1,103569488,673,-2.32,2.55,12,0.86,-280.00,255.00,2390,20240226,-72.80,612,20240813,6.21,2390,-72.80,20240226,612,6.21,20240813,2390,-72.80,20240226,612,6.21,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240813,110248,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,648,-28,5,-4.14,532355012,815110,61.98,670,685,612,878,474,676,653.11,0.00,0,9493,715,695,680,660,645,688,653,518,202,500,410,1,1,103569488,671,-2.31,2.54,12,0.79,-280.00,255.00,2390,20240226,-72.89,612,20240813,5.88,2390,-72.89,20240226,612,5.88,20240813,2390,-72.89,20240226,612,5.88,20240813,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240813,100248,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,612,-64,5,-9.47,299680037,452864,34.43,670,685,612,878,474,676,661.74,0.00,0,-82103,715,695,680,660,645,688,653,518,202,500,410,1,1,103569488,634,-2.19,2.40,12,0.44,-280.00,255.00,2390,20240226,-74.39,612,20240813,0.00,2390,-74.39,20240226,612,0.00,20240813,2390,-74.39,20240226,612,0.00,20240813,0.16,N,012170,500,517 억,,0,Y,N,14,N,00,N
20240813,090249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,676,0,3,0.00,5802913,8658,0.66,670,676,670,878,474,676,670.24,0.00,0,250,715,695,680,660,645,688,653,518,202,500,410,1,1,103569488,700,-2.41,2.65,12,0.01,-280.00,255.00,2390,20240226,-71.72,648,20240806,4.32,2390,-71.72,20240226,648,4.32,20240806,2390,-71.72,20240226,648,4.32,20240806,0.16,N,012170,500,517 억,,0,N,N,14,N,00,N
20240812,160249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,676,-17,5,-2.45,882199115,1304136,326.47,695,700,665,900,486,693,676.46,0.00,0,-10229,711,702,692,683,673,706,687,518,207,500,420,1,1,103569488,700,-2.41,2.65,12,1.26,-280.00,255.00,2390,20240226,-71.72,648,20240806,4.32,2390,-71.72,20240226,648,4.32,20240806,2390,-71.72,20240226,648,4.32,20240806,0.15,N,012170,500,517 억,,0,N,N,14,N,00,N
20240812,150250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,672,-21,5,-3.03,819498910,1211292,303.23,695,700,665,900,486,693,676.55,0.00,0,19537,711,702,692,683,673,706,687,518,207,500,420,1,1,103569488,696,-2.40,2.64,12,1.17,-280.00,255.00,2390,20240226,-71.88,648,20240806,3.70,2390,-71.88,20240226,648,3.70,20240806,2390,-71.88,20240226,648,3.70,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240812,140250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,677,-16,5,-2.31,740550945,1094018,273.87,695,700,665,900,486,693,676.91,0.00,0,30364,711,702,692,683,673,706,687,518,207,500,420,1,1,103569488,701,-2.42,2.65,12,1.06,-280.00,255.00,2390,20240226,-71.67,648,20240806,4.48,2390,-71.67,20240226,648,4.48,20240806,2390,-71.67,20240226,648,4.48,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240812,130247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,678,-15,5,-2.16,678925273,1002922,251.07,695,700,665,900,486,693,676.95,0.00,0,35053,711,702,692,683,673,706,687,518,207,500,420,1,1,103569488,702,-2.42,2.66,12,0.97,-280.00,255.00,2390,20240226,-71.63,648,20240806,4.63,2390,-71.63,20240226,648,4.63,20240806,2390,-71.63,20240226,648,4.63,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240812,120248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,673,-20,5,-2.89,611244340,902324,225.88,695,700,665,900,486,693,677.41,0.00,0,4,711,702,692,683,673,706,687,518,207,500,420,1,1,103569488,697,-2.40,2.64,12,0.87,-280.00,255.00,2390,20240226,-71.84,648,20240806,3.86,2390,-71.84,20240226,648,3.86,20240806,2390,-71.84,20240226,648,3.86,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240812,110247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,-25,5,-3.61,572917294,845298,211.61,695,700,665,900,486,693,677.77,0.00,0,19307,711,702,692,683,673,706,687,518,207,500,420,1,1,103569488,692,-2.39,2.62,12,0.82,-280.00,255.00,2390,20240226,-72.05,648,20240806,3.09,2390,-72.05,20240226,648,3.09,20240806,2390,-72.05,20240226,648,3.09,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240812,100245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,680,-13,5,-1.88,388184293,569742,142.63,695,700,672,900,486,693,681.33,0.00,0,57015,711,702,692,683,673,706,687,518,207,500,420,1,1,103569488,704,-2.43,2.67,12,0.55,-280.00,255.00,2390,20240226,-71.55,648,20240806,4.94,2390,-71.55,20240226,648,4.94,20240806,2390,-71.55,20240226,648,4.94,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240812,090244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,2,2,0.29,23937128,34437,8.62,695,700,695,900,486,693,695.10,0.00,0,-1864,711,702,692,683,673,706,687,518,207,500,420,1,1,103569488,720,-2.48,2.73,12,0.03,-280.00,255.00,2390,20240226,-70.92,648,20240806,7.25,2390,-70.92,20240226,648,7.25,20240806,2390,-70.92,20240226,648,7.25,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240809,160245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,13,2,1.91,262010230,378167,49.44,682,701,682,884,476,680,692.87,0.00,0,27996,730,704,692,666,654,699,661,518,204,500,420,1,1,103569488,718,-2.48,2.72,12,0.37,-280.00,255.00,2390,20240226,-71.00,648,20240806,6.94,2390,-71.00,20240226,648,6.94,20240806,2390,-71.00,20240226,648,6.94,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240809,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,10,2,1.47,256163468,369716,48.33,682,701,682,884,476,680,692.89,0.00,0,28328,730,704,692,666,654,699,661,518,204,500,420,1,1,103569488,715,-2.46,2.71,12,0.36,-280.00,255.00,2390,20240226,-71.13,648,20240806,6.48,2390,-71.13,20240226,648,6.48,20240806,2390,-71.13,20240226,648,6.48,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240809,140248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,12,2,1.76,221542098,319515,41.77,682,701,682,884,476,680,693.40,0.00,0,23609,730,704,692,666,654,699,661,518,204,500,420,1,1,103569488,717,-2.47,2.71,12,0.31,-280.00,255.00,2390,20240226,-71.05,648,20240806,6.79,2390,-71.05,20240226,648,6.79,20240806,2390,-71.05,20240226,648,6.79,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240809,130249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,13,2,1.91,170747084,246081,32.17,682,701,682,884,476,680,693.91,0.00,0,21564,730,704,692,666,654,699,661,518,204,500,420,1,1,103569488,718,-2.48,2.72,12,0.24,-280.00,255.00,2390,20240226,-71.00,648,20240806,6.94,2390,-71.00,20240226,648,6.94,20240806,2390,-71.00,20240226,648,6.94,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240809,120248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,10,2,1.47,148351552,213684,27.94,682,701,682,884,476,680,694.31,0.00,0,25796,730,704,692,666,654,699,661,518,204,500,420,1,1,103569488,715,-2.46,2.71,12,0.21,-280.00,255.00,2390,20240226,-71.13,648,20240806,6.48,2390,-71.13,20240226,648,6.48,20240806,2390,-71.13,20240226,648,6.48,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240809,110245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,695,15,2,2.21,126305536,181805,23.77,682,701,682,884,476,680,694.79,0.00,0,46910,730,704,692,666,654,699,661,518,204,500,420,1,1,103569488,720,-2.48,2.73,12,0.18,-280.00,255.00,2390,20240226,-70.92,648,20240806,7.25,2390,-70.92,20240226,648,7.25,20240806,2390,-70.92,20240226,648,7.25,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240809,100251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,697,17,2,2.50,91751524,132010,17.26,682,701,682,884,476,680,695.12,0.00,0,58957,730,704,692,666,654,699,661,518,204,500,420,1,1,103569488,722,-2.49,2.73,12,0.13,-280.00,255.00,2390,20240226,-70.84,648,20240806,7.56,2390,-70.84,20240226,648,7.56,20240806,2390,-70.84,20240226,648,7.56,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240809,090246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,11,2,1.62,3574128,5226,0.68,682,691,682,884,476,680,684.59,0.00,0,982,730,704,692,666,654,699,661,518,204,500,420,1,1,103569488,716,-2.47,2.71,12,0.01,-280.00,255.00,2390,20240226,-71.09,648,20240806,6.64,2390,-71.09,20240226,648,6.64,20240806,2390,-71.09,20240226,648,6.64,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240808,160243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,680,-36,5,-5.03,524462889,760695,91.79,716,718,680,930,502,716,689.46,0.00,0,-170101,749,732,714,697,679,741,706,518,214,500,440,1,1,103569488,704,-2.43,2.67,12,0.73,-280.00,255.00,2390,20240226,-71.55,648,20240806,4.94,2390,-71.55,20240226,648,4.94,20240806,2390,-71.55,20240226,648,4.94,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240808,150247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,-27,5,-3.77,430369818,622709,75.14,716,718,680,930,502,716,691.13,0.00,0,-123735,749,732,714,697,679,741,706,518,214,500,440,1,1,103569488,714,-2.46,2.70,12,0.60,-280.00,255.00,2390,20240226,-71.17,648,20240806,6.33,2390,-71.17,20240226,648,6.33,20240806,2390,-71.17,20240226,648,6.33,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240808,140248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,-27,5,-3.77,384170982,555653,67.05,716,718,680,930,502,716,691.39,0.00,0,-111687,749,732,714,697,679,741,706,518,214,500,440,1,1,103569488,714,-2.46,2.70,12,0.54,-280.00,255.00,2390,20240226,-71.17,648,20240806,6.33,2390,-71.17,20240226,648,6.33,20240806,2390,-71.17,20240226,648,6.33,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240808,130247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,-24,5,-3.35,361632179,522974,63.10,716,718,680,930,502,716,691.49,0.00,0,-108690,749,732,714,697,679,741,706,518,214,500,440,1,1,103569488,717,-2.47,2.71,12,0.50,-280.00,255.00,2390,20240226,-71.05,648,20240806,6.79,2390,-71.05,20240226,648,6.79,20240806,2390,-71.05,20240226,648,6.79,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240808,120250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-23,5,-3.21,291111972,420379,50.72,716,718,680,930,502,716,692.50,0.00,0,-97020,749,732,714,697,679,741,706,518,214,500,440,1,1,103569488,718,-2.48,2.72,12,0.41,-280.00,255.00,2390,20240226,-71.00,648,20240806,6.94,2390,-71.00,20240226,648,6.94,20240806,2390,-71.00,20240226,648,6.94,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240808,110247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,-25,5,-3.49,256742875,370725,44.73,716,718,680,930,502,716,692.54,0.00,0,-87445,749,732,714,697,679,741,706,518,214,500,440,1,1,103569488,716,-2.47,2.71,12,0.36,-280.00,255.00,2390,20240226,-71.09,648,20240806,6.64,2390,-71.09,20240226,648,6.64,20240806,2390,-71.09,20240226,648,6.64,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240808,100245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,-16,5,-2.23,172889833,248425,29.98,716,718,680,930,502,716,695.94,0.00,0,-119449,749,732,714,697,679,741,706,518,214,500,440,1,1,103569488,725,-2.50,2.75,12,0.24,-280.00,255.00,2390,20240226,-70.71,648,20240806,8.02,2390,-70.71,20240226,648,8.02,20240806,2390,-70.71,20240226,648,8.02,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240808,090244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,-4,5,-0.56,12190111,17023,2.05,716,718,712,930,502,716,716.10,0.00,0,-7986,749,732,714,697,679,741,706,518,214,500,440,1,1,103569488,737,-2.54,2.79,12,0.02,-280.00,255.00,2390,20240226,-70.21,648,20240806,9.88,2390,-70.21,20240226,648,9.88,20240806,2390,-70.21,20240226,648,9.88,20240806,0.15,N,012170,500,517 억,,0,N,N,0,N,00,N
20240807,160240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,0,3,0.00,593589460,826907,67.68,696,731,696,930,502,716,717.85,0.00,0,-84277,782,748,698,664,614,766,682,518,214,500,440,1,1,103569488,742,-2.56,2.81,12,0.80,-280.00,255.00,2390,20240226,-70.04,648,20240806,10.49,2390,-70.04,20240226,648,10.49,20240806,2390,-70.04,20240226,648,10.49,20240806,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240807,150243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,-6,5,-0.84,561140559,781206,63.94,696,731,696,930,502,716,718.30,0.00,0,-99546,782,748,698,664,614,766,682,518,214,500,440,1,1,103569488,735,-2.54,2.78,12,0.75,-280.00,255.00,2390,20240226,-70.29,648,20240806,9.57,2390,-70.29,20240226,648,9.57,20240806,2390,-70.29,20240226,648,9.57,20240806,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240807,140247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,4,2,0.56,438995155,609898,49.92,696,731,696,930,502,716,719.78,0.00,0,-58310,782,748,698,664,614,766,682,518,214,500,440,1,1,103569488,746,-2.57,2.82,12,0.59,-280.00,255.00,2390,20240226,-69.87,648,20240806,11.11,2390,-69.87,20240226,648,11.11,20240806,2390,-69.87,20240226,648,11.11,20240806,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240807,130245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,5,2,0.70,307420209,426179,34.88,696,731,696,930,502,716,721.34,0.00,0,4623,782,748,698,664,614,766,682,518,214,500,440,1,1,103569488,747,-2.58,2.83,12,0.41,-280.00,255.00,2390,20240226,-69.83,648,20240806,11.27,2390,-69.83,20240226,648,11.27,20240806,2390,-69.83,20240226,648,11.27,20240806,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240807,120246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,5,2,0.70,255444879,353947,28.97,696,731,696,930,502,716,721.70,0.00,0,21166,782,748,698,664,614,766,682,518,214,500,440,1,1,103569488,747,-2.58,2.83,12,0.34,-280.00,255.00,2390,20240226,-69.83,648,20240806,11.27,2390,-69.83,20240226,648,11.27,20240806,2390,-69.83,20240226,648,11.27,20240806,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240807,110243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,14,2,1.96,189916051,263616,21.58,696,731,696,930,502,716,720.43,0.00,0,53296,782,748,698,664,614,766,682,518,214,500,440,1,1,103569488,756,-2.61,2.86,12,0.25,-280.00,255.00,2390,20240226,-69.46,648,20240806,12.65,2390,-69.46,20240226,648,12.65,20240806,2390,-69.46,20240226,648,12.65,20240806,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240807,100243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,9,2,1.26,104269510,145521,11.91,696,729,696,930,502,716,716.53,0.00,0,20772,782,748,698,664,614,766,682,518,214,500,440,1,1,103569488,751,-2.59,2.84,12,0.14,-280.00,255.00,2390,20240226,-69.67,648,20240806,11.88,2390,-69.67,20240226,648,11.88,20240806,2390,-69.67,20240226,648,11.88,20240806,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240807,090242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,0,3,0.00,23415974,33558,2.75,696,718,696,930,502,716,697.78,0.00,0,6109,782,748,698,664,614,766,682,518,214,500,440,1,1,103569488,742,-2.56,2.81,12,0.03,-280.00,255.00,2390,20240226,-70.04,648,20240806,10.49,2390,-70.04,20240226,648,10.49,20240806,2390,-70.04,20240226,648,10.49,20240806,0.18,N,012170,500,517 억,,0,N,N,0,N,00,N
20240806,160242,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,716,36,2,5.29,864073202,1215937,76.64,652,732,648,884,476,680,710.63,0.00,0,296630,806,743,696,633,586,719,609,518,204,500,420,1,1,103569488,742,-2.56,2.81,12,1.17,-280.00,255.00,2390,20240226,-70.04,648,20240806,10.49,2390,-70.04,20240226,648,10.49,20240806,2390,-70.04,20240226,648,10.49,20240806,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240806,150244,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,717,37,2,5.44,846053412,1190789,75.06,652,732,648,884,476,680,710.51,0.00,0,295890,806,743,696,633,586,719,609,518,204,500,420,1,1,103569488,743,-2.56,2.81,12,1.15,-280.00,255.00,2390,20240226,-70.00,648,20240806,10.65,2390,-70.00,20240226,648,10.65,20240806,2390,-70.00,20240226,648,10.65,20240806,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240806,140241,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,716,36,2,5.29,805515070,1133967,71.48,652,732,648,884,476,680,710.37,0.00,0,284297,806,743,696,633,586,719,609,518,204,500,420,1,1,103569488,742,-2.56,2.81,12,1.09,-280.00,255.00,2390,20240226,-70.04,648,20240806,10.49,2390,-70.04,20240226,648,10.49,20240806,2390,-70.04,20240226,648,10.49,20240806,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240806,130242,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,720,40,2,5.88,765249765,1077560,67.92,652,732,648,884,476,680,710.18,0.00,0,267350,806,743,696,633,586,719,609,518,204,500,420,1,1,103569488,746,-2.57,2.82,12,1.04,-280.00,255.00,2390,20240226,-69.87,648,20240806,11.11,2390,-69.87,20240226,648,11.11,20240806,2390,-69.87,20240226,648,11.11,20240806,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240806,120244,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,712,32,2,4.71,689277503,971055,61.21,652,732,648,884,476,680,709.84,0.00,0,210378,806,743,696,633,586,719,609,518,204,500,420,1,1,103569488,737,-2.54,2.79,12,0.94,-280.00,255.00,2390,20240226,-70.21,648,20240806,9.88,2390,-70.21,20240226,648,9.88,20240806,2390,-70.21,20240226,648,9.88,20240806,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240806,110243,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,710,30,2,4.41,654961347,922827,58.17,652,732,648,884,476,680,709.75,0.00,0,211861,806,743,696,633,586,719,609,518,204,500,420,1,1,103569488,735,-2.54,2.78,12,0.89,-280.00,255.00,2390,20240226,-70.29,648,20240806,9.57,2390,-70.29,20240226,648,9.57,20240806,2390,-70.29,20240226,648,9.57,20240806,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240806,100241,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,726,46,2,6.76,510403294,721260,45.46,652,732,648,884,476,680,707.67,0.00,0,259192,806,743,696,633,586,719,609,518,204,500,420,1,1,103569488,752,-2.59,2.85,12,0.70,-280.00,255.00,2390,20240226,-69.62,648,20240806,12.04,2390,-69.62,20240226,648,12.04,20240806,2390,-69.62,20240226,648,12.04,20240806,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240806,090240,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,685,5,2,0.74,51421611,76985,4.85,652,685,648,884,476,680,667.86,0.00,0,33323,806,743,696,633,586,719,609,518,204,500,420,1,1,103569488,709,-2.45,2.69,12,0.07,-280.00,255.00,2390,20240226,-71.34,648,20240806,5.71,2390,-71.34,20240226,648,5.71,20240806,2390,-71.34,20240226,648,5.71,20240806,0.19,N,012170,500,517 억,,0,N,N,0,N,00,N
20240805,160239,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,680,-47,5,-6.46,1113103255,1576749,98.53,750,759,649,945,509,727,705.97,0.00,0,127484,783,754,740,711,697,748,705,518,218,500,450,1,1,103569488,704,-2.43,2.67,12,1.52,-280.00,255.00,2390,20240226,-71.55,649,20240805,4.78,2390,-71.55,20240226,649,4.78,20240805,2390,-71.55,20240226,649,4.78,20240805,0.19,N,012170,500,517 억,,0,N,N,59,N,00,N
20240805,150240,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,680,-47,5,-6.46,998008676,1405382,87.82,750,759,652,945,509,727,710.13,0.00,0,84694,783,754,740,711,697,748,705,518,218,500,450,1,1,103569488,704,-2.43,2.67,12,1.36,-280.00,255.00,2390,20240226,-71.55,652,20240805,4.29,2390,-71.55,20240226,652,4.29,20240805,2390,-71.55,20240226,652,4.29,20240805,0.19,N,012170,500,517 억,,0,N,N,59,N,00,N
20240805,140242,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,692,-35,5,-4.81,864402611,1207746,75.47,750,759,690,945,509,727,715.72,0.00,0,16056,783,754,740,711,697,748,705,518,218,500,450,1,1,103569488,717,-2.47,2.71,12,1.17,-280.00,255.00,2390,20240226,-71.05,671,20230804,3.13,2390,-71.05,20240226,690,0.29,20240805,2390,-71.05,20240226,681,1.62,20230818,0.19,N,012170,500,517 억,,0,N,N,59,N,00,N
20240805,130240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,704,-23,5,-3.16,741818042,1031121,64.43,750,759,692,945,509,727,719.43,0.00,0,10034,783,754,740,711,697,748,705,518,218,500,450,1,1,103569488,729,-2.51,2.76,12,1.00,-280.00,255.00,2390,20240226,-70.54,671,20230804,4.92,2390,-70.54,20240226,692,1.73,20240805,2390,-70.54,20240226,681,3.38,20230818,0.19,N,012170,500,517 억,,0,N,N,59,N,00,N
20240805,120240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,700,-27,5,-3.71,626300486,865897,54.11,750,759,692,945,509,727,723.30,0.00,0,-53622,783,754,740,711,697,748,705,518,218,500,450,1,1,103569488,725,-2.50,2.75,12,0.84,-280.00,255.00,2390,20240226,-70.71,671,20230804,4.32,2390,-70.71,20240226,692,1.16,20240805,2390,-70.71,20240226,681,2.79,20230818,0.19,N,012170,500,517 억,,0,N,N,59,N,00,N
20240805,110244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,-10,5,-1.38,467911126,639830,39.98,750,759,711,945,509,727,731.31,0.00,0,-106184,783,754,740,711,697,748,705,518,218,500,450,1,1,103569488,743,-2.56,2.81,12,0.62,-280.00,255.00,2390,20240226,-70.00,671,20230804,6.86,2390,-70.00,20240226,711,0.84,20240805,2390,-70.00,20240226,681,5.29,20230818,0.19,N,012170,500,517 억,,0,N,N,59,N,00,N
20240805,100240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-2,5,-0.28,393615903,536260,33.51,750,759,718,945,509,727,734.00,0.00,0,-91426,783,754,740,711,697,748,705,518,218,500,450,1,1,103569488,751,-2.59,2.84,12,0.52,-280.00,255.00,2390,20240226,-69.67,671,20230804,8.05,2390,-69.67,20240226,718,0.97,20240805,2390,-69.67,20240226,681,6.46,20230818,0.19,N,012170,500,517 억,,0,N,N,59,N,00,N
20240805,090238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,749,22,2,3.03,134648456,179332,11.21,750,759,735,945,509,727,750.84,0.00,0,-8496,783,754,740,711,697,748,705,518,218,500,450,1,1,103569488,776,-2.67,2.94,12,0.17,-280.00,255.00,2390,20240226,-68.66,671,20230804,11.62,2390,-68.66,20240226,726,3.17,20240802,2390,-68.66,20240226,681,9.99,20230818,0.19,N,012170,500,517 억,,0,N,N,59,N,00,N
20240802,160236,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-39,5,-5.09,1113587253,1511351,175.32,768,769,726,995,537,766,736.82,0.00,0,244285,791,778,770,757,749,776,755,518,229,500,470,1,1,103569488,753,-2.60,2.85,12,1.46,-280.00,255.00,2390,20240226,-69.58,671,20230804,8.35,2390,-69.58,20240226,726,0.14,20240802,2390,-69.58,20240226,671,8.35,20230804,0.20,N,012170,500,517 억,,0,N,N,59,N,00,N
20240802,150235,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-29,5,-3.79,941388441,1275104,147.92,768,769,730,995,537,766,738.28,0.00,0,251388,791,778,770,757,749,776,755,518,229,500,470,1,1,103569488,763,-2.63,2.89,12,1.23,-280.00,255.00,2390,20240226,-69.16,671,20230804,9.84,2390,-69.16,20240226,730,0.96,20240802,2390,-69.16,20240226,671,9.84,20230804,0.20,N,012170,500,517 억,,0,N,N,89,N,00,N
20240802,140237,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-29,5,-3.79,734452116,995671,115.50,768,769,730,995,537,766,737.65,0.00,0,246196,791,778,770,757,749,776,755,518,229,500,470,1,1,103569488,763,-2.63,2.89,12,0.96,-280.00,255.00,2390,20240226,-69.16,671,20230804,9.84,2390,-69.16,20240226,730,0.96,20240802,2390,-69.16,20240226,671,9.84,20230804,0.20,N,012170,500,517 억,,0,N,N,89,N,00,N
20240802,130237,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-28,5,-3.66,541523150,733159,85.05,768,769,730,995,537,766,738.62,0.00,0,87727,791,778,770,757,749,776,755,518,229,500,470,1,1,103569488,764,-2.64,2.89,12,0.71,-280.00,255.00,2390,20240226,-69.12,671,20230804,9.99,2390,-69.12,20240226,730,1.10,20240802,2390,-69.12,20240226,671,9.99,20230804,0.20,N,012170,500,517 억,,0,N,N,89,N,00,N
20240802,120237,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,-27,5,-3.52,489928213,662945,76.90,768,769,730,995,537,766,739.02,0.00,0,73340,791,778,770,757,749,776,755,518,229,500,470,1,1,103569488,765,-2.64,2.90,12,0.64,-280.00,255.00,2390,20240226,-69.08,671,20230804,10.13,2390,-69.08,20240226,730,1.23,20240802,2390,-69.08,20240226,671,10.13,20230804,0.20,N,012170,500,517 억,,0,N,N,89,N,00,N
20240802,110238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-35,5,-4.57,446385438,603804,70.04,768,769,730,995,537,766,739.29,0.00,0,61689,791,778,770,757,749,776,755,518,229,500,470,1,1,103569488,757,-2.61,2.87,12,0.58,-280.00,255.00,2390,20240226,-69.41,671,20230804,8.94,2390,-69.41,20240226,730,0.14,20240802,2390,-69.41,20240226,671,8.94,20230804,0.20,N,012170,500,517 억,,0,N,N,89,N,00,N
20240802,100236,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-29,5,-3.79,259336885,349448,40.54,768,769,731,995,537,766,742.13,0.00,0,-28911,791,778,770,757,749,776,755,518,229,500,470,1,1,103569488,763,-2.63,2.89,12,0.34,-280.00,255.00,2390,20240226,-69.16,671,20230804,9.84,2390,-69.16,20240226,731,0.82,20240802,2390,-69.16,20240226,671,9.84,20230804,0.20,N,012170,500,517 억,,0,N,N,89,N,00,N
20240802,090240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,759,-7,5,-0.91,11089488,14544,1.69,768,769,755,995,537,766,762.48,0.00,0,-7722,791,778,770,757,749,776,755,518,229,500,470,1,1,103569488,786,-2.71,2.98,12,0.01,-280.00,255.00,2390,20240226,-68.24,671,20230804,13.11,2390,-68.24,20240226,739,2.71,20240731,2390,-68.24,20240226,671,13.11,20230804,0.20,N,012170,500,517 억,,0,N,N,89,N,00,N
20240801,160236,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,-4,5,-0.52,660077221,858335,42.09,766,783,762,1001,539,770,769.02,0.00,0,72368,840,805,772,737,704,788,720,518,231,500,470,1,1,103569488,793,-2.74,3.00,12,0.83,-280.00,255.00,2390,20240226,-67.95,671,20230804,14.16,2390,-67.95,20240226,739,3.65,20240731,2390,-67.95,20240226,671,14.16,20230804,0.20,N,012170,500,517 억,,0,N,N,89,N,00,N
20240801,150238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,-3,5,-0.39,567665669,737931,36.18,766,783,762,1001,539,770,769.27,0.00,0,75270,840,805,772,737,704,788,720,518,231,500,470,1,1,103569488,794,-2.74,3.01,12,0.71,-280.00,255.00,2390,20240226,-67.91,671,20230804,14.31,2390,-67.91,20240226,739,3.79,20240731,2390,-67.91,20240226,671,14.31,20230804,0.20,N,012170,500,517 억,,0,N,N,43,N,00,N
20240801,140241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,-3,5,-0.39,495884362,644199,31.59,766,783,762,1001,539,770,769.77,0.00,0,80383,840,805,772,737,704,788,720,518,231,500,470,1,1,103569488,794,-2.74,3.01,12,0.62,-280.00,255.00,2390,20240226,-67.91,671,20230804,14.31,2390,-67.91,20240226,739,3.79,20240731,2390,-67.91,20240226,671,14.31,20230804,0.20,N,012170,500,517 억,,0,N,N,43,N,00,N
20240801,130238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,-4,5,-0.52,379632152,492547,24.15,766,783,763,1001,539,770,770.75,0.00,0,65029,840,805,772,737,704,788,720,518,231,500,470,1,1,103569488,793,-2.74,3.00,12,0.48,-280.00,255.00,2390,20240226,-67.95,671,20230804,14.16,2390,-67.95,20240226,739,3.65,20240731,2390,-67.95,20240226,671,14.16,20230804,0.20,N,012170,500,517 억,,0,N,N,43,N,00,N
20240801,120237,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,-4,5,-0.52,313015585,405533,19.88,766,783,764,1001,539,770,771.86,0.00,0,67711,840,805,772,737,704,788,720,518,231,500,470,1,1,103569488,793,-2.74,3.00,12,0.39,-280.00,255.00,2390,20240226,-67.95,671,20230804,14.16,2390,-67.95,20240226,739,3.65,20240731,2390,-67.95,20240226,671,14.16,20230804,0.20,N,012170,500,517 억,,0,N,N,43,N,00,N
20240801,110238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,774,4,2,0.52,219758875,284195,13.93,766,783,764,1001,539,770,773.27,0.00,0,47871,840,805,772,737,704,788,720,518,231,500,470,1,1,103569488,802,-2.76,3.04,12,0.27,-280.00,255.00,2390,20240226,-67.62,671,20230804,15.35,2390,-67.62,20240226,739,4.74,20240731,2390,-67.62,20240226,671,15.35,20230804,0.20,N,012170,500,517 억,,0,N,N,43,N,00,N
20240801,100238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,-3,5,-0.39,174436582,225416,11.05,766,783,764,1001,539,770,773.84,0.00,0,42133,840,805,772,737,704,788,720,518,231,500,470,1,1,103569488,794,-2.74,3.01,12,0.22,-280.00,255.00,2390,20240226,-67.91,671,20230804,14.31,2390,-67.91,20240226,739,3.79,20240731,2390,-67.91,20240226,671,14.31,20230804,0.20,N,012170,500,517 억,,0,N,N,43,N,00,N
20240801,090234,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,767,-3,5,-0.39,16161526,21085,1.03,766,769,764,1001,539,770,766.49,0.00,0,8256,840,805,772,737,704,788,720,518,231,500,470,1,1,103569488,794,-2.74,3.01,12,0.02,-280.00,255.00,2390,20240226,-67.91,671,20230804,14.31,2390,-67.91,20240226,739,3.79,20240731,2390,-67.91,20240226,671,14.31,20230804,0.20,N,012170,500,517 억,,0,N,N,43,N,00,N